Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.025 (-7.58%) | 1,536,000 |
20 Dec 2019 | HKD | 0.355 | 0.355 | 0.33 | 0.33 | 0.33 | -0.03 (-8.33%) | 282,000 |
19 Dec 2019 | HKD | 0.345 | 0.37 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 486,000 |
18 Dec 2019 | HKD | 0.365 | 0.385 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,992,000 |
17 Dec 2019 | HKD | 0.38 | 0.38 | 0.335 | 0.36 | 0.36 | -0.01 (-2.70%) | 3,966,000 |
16 Dec 2019 | HKD | 0.295 | 0.405 | 0.29 | 0.37 | 0.37 | +0.075 (+25.42%) | 15,540,000 |
13 Dec 2019 | HKD | 0.275 | 0.32 | 0.275 | 0.295 | 0.295 | +0.02 (+7.27%) | 1,812,000 |
12 Dec 2019 | HKD | 0.275 | 0.285 | 0.265 | 0.275 | 0.275 | -0.015 (-5.17%) | 918,000 |
11 Dec 2019 | HKD | 0.295 | 0.295 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 108,000 |
10 Dec 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
9 Dec 2019 | HKD | 0.28 | 0.3 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 18,000 |
6 Dec 2019 | HKD | 0.265 | 0.31 | 0.265 | 0.285 | 0.285 | 0.0 (0.0%) | 1,950,000 |
5 Dec 2019 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | -0.005 (-1.72%) | 102,000 |
4 Dec 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
3 Dec 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 60,000 |
2 Dec 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 12,000 |
29 Nov 2019 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 246,000 |
28 Nov 2019 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 438,000 |
27 Nov 2019 | HKD | 0.295 | 0.295 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 578,000 |
26 Nov 2019 | HKD | 0.265 | 0.29 | 0.265 | 0.29 | 0.29 | +0.025 (+9.43%) | 2,184,000 |
25 Nov 2019 | HKD | 0.28 | 0.29 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,956,000 |
22 Nov 2019 | HKD | 0.25 | 0.265 | 0.246 | 0.26 | 0.26 | +0.013 (+5.26%) | 1,116,000 |
21 Nov 2019 | HKD | 0.27 | 0.28 | 0.232 | 0.247 | 0.247 | -0.043 (-14.83%) | 5,940,000 |
20 Nov 2019 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 162,000 |
19 Nov 2019 | HKD | 0.25 | 0.295 | 0.25 | 0.295 | 0.295 | +0.047 (+18.95%) | 2,778,000 |
18 Nov 2019 | HKD | 0.249 | 0.265 | 0.248 | 0.248 | 0.248 | +0.004 (+1.64%) | 2,106,000 |
15 Nov 2019 | HKD | 0.29 | 0.29 | 0.24 | 0.244 | 0.244 | -0.036 (-12.86%) | 1,308,000 |
14 Nov 2019 | HKD | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 714,000 |
13 Nov 2019 | HKD | 0.31 | 0.31 | 0.265 | 0.275 | 0.275 | -0.055 (-16.67%) | 2,064,000 |
12 Nov 2019 | HKD | 0.34 | 0.34 | 0.3 | 0.33 | 0.33 | -0.01 (-2.94%) | 3,474,000 |